Spot 93.15
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.05 | 39.25 | 37.65 | +1.00 | 74.2% | 55 | 74.2% | +0.00 | — | — | 0.02 | — |
| — | 31.05 | 34.30 | 32.67 | +1.00 | 68.6% | 60 | 68.6% | +0.00 | — | — | 0.02 | — |
| — | 26.10 | 29.35 | 27.73 | +1.00 | 62.3% | 65 | 62.3% | +0.00 | — | — | 0.02 | — |
| — | 21.15 | 23.90 | 22.52 | +1.00 | 56.7% | 70 | 56.7% | +0.00 | — | — | 0.03 | — |
| — | 16.05 | 19.00 | 17.52 | +1.00 | 52.2% | 75 | 52.2% | -0.00 | — | — | 0.04 | — |
| — | 11.95 | 13.40 | 12.68 | +1.00 | 49.0% | 80 | 49.0% | -0.00 | — | — | 0.02 | — |
| — | 8.00 | 9.65 | 8.82 | +0.98 | 47.1% | 84 | 47.1% | -0.02 | — | — | 0.05 | — |
| — | 7.10 | 8.90 | 8.00 | +0.97 | 46.7% | 85 | 46.7% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 5.95 | 7.65 | 6.80 | +0.95 | 46.3% | 86 | 46.3% | -0.05 | 0.10 | 0.03 | 0.16 | — |
| — | 4.85 | 6.70 | 5.78 | +0.93 | 45.9% | 87 | 45.9% | -0.07 | 0.16 | 0.09 | 0.23 | — |
| — | 4.40 | 5.90 | 5.15 | +0.89 | 45.5% | 88 | 45.5% | -0.11 | 0.26 | 0.19 | 0.32 | — |
| — | 3.55 | 4.75 | 4.15 | +0.84 | 45.1% | 89 | 45.1% | -0.16 | 0.39 | 0.30 | 0.48 | — |
| — | 3.30 | 3.90 | 3.60 | +0.78 | 44.8% | 90 | 44.8% | -0.22 | 0.62 | 0.51 | 0.73 | — |
| — | 2.92 | 3.15 | 3.04 | +0.70 | 44.6% | 91 | 44.6% | -0.30 | 0.86 | 0.74 | 0.98 | — |
| — | 2.23 | 2.49 | 2.36 | +0.62 | 44.4% | 92 | 44.4% | -0.38 | 1.22 | 1.09 | 1.34 | — |
| — | 1.68 | 1.95 | 1.81 | +0.53 | 44.1% | 93 | 44.1% | -0.47 | 1.61 | 1.52 | 1.70 | — |
| — | 1.20 | 1.41 | 1.30 | +0.43 | 44.0% | 94 | 44.0% | -0.57 | 2.32 | 1.97 | 2.67 | — |
| — | 0.91 | 1.00 | 0.95 | +0.35 | 44.0% | 95 | 44.0% | -0.66 | 2.99 | 2.63 | 3.35 | — |
| — | 0.48 | 0.74 | 0.61 | +0.27 | 44.1% | 96 | 44.1% | -0.73 | 3.75 | 3.40 | 4.10 | — |
| — | 0.44 | 0.50 | 0.47 | +0.20 | 44.3% | 97 | 44.3% | -0.80 | 4.38 | 3.45 | 5.30 | — |
| — | 0.26 | 0.37 | 0.32 | +0.15 | 44.7% | 98 | 44.7% | -0.86 | 5.62 | 4.90 | 6.35 | — |
| — | 0.15 | 0.25 | 0.20 | +0.11 | 45.3% | 99 | 45.3% | -0.90 | 6.25 | 5.30 | 7.20 | — |
| — | 0.12 | 0.15 | 0.14 | +0.08 | 46.2% | 100 | 46.2% | -0.93 | 7.45 | 6.75 | 8.15 | — |
| — | 0.06 | 0.13 | 0.10 | +0.05 | 47.1% | 101 | — | — | 8.50 | 7.70 | 9.30 | — |
| — | 0.03 | 0.21 | 0.12 | — | — | 102 | — | — | 9.55 | 8.75 | 10.35 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 103 | — | — | 10.53 | 9.75 | 11.30 | — |
| — | — | 0.08 | — | +0.02 | 50.0% | 104 | 50.0% | -0.99 | 11.68 | 10.45 | 12.90 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 50.6% | 105 | 50.6% | -0.99 | 12.38 | 11.40 | 13.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 51.0% | 106 | 51.0% | -1.00 | 13.25 | 12.15 | 14.35 | — |
| — | — | 0.02 | — | +0.01 | 51.4% | 107 | 51.4% | -1.00 | 14.38 | 13.35 | 15.40 | — |
| — | — | 0.05 | — | +0.00 | 51.5% | 108 | 51.5% | -1.00 | 15.47 | 14.55 | 16.40 | — |
| — | — | 0.09 | — | +0.00 | 51.6% | 109 | 51.6% | -1.00 | 16.38 | 15.40 | 17.35 | — |
| — | — | 0.01 | — | +0.00 | 51.6% | 110 | 51.6% | -1.00 | 16.85 | 16.45 | 17.25 | — |
| — | — | 0.27 | — | +0.00 | 51.6% | 111 | 51.6% | -1.00 | 18.48 | 17.55 | 19.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.